Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.15

+0.70

(+5.20%)

At close: 04:00PM EDT

14.32

+0.17

(+1.20%)

After hours:

05:04PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	13.77	14.35	13.77	14.15	14.15	1,722,822
16 May 2022	13.43	14.15	13.37	13.45	13.45	1,267,200
13 May 2022	12.81	13.77	12.79	13.58	13.58	2,458,800
12 May 2022	12.47	13.40	12.21	12.61	12.61	2,613,300
11 May 2022	11.62	13.53	11.59	12.48	12.48	3,027,100
10 May 2022	13.00	13.14	11.57	12.20	12.20	3,873,800
09 May 2022	14.15	14.42	12.29	12.78	12.78	4,912,500
06 May 2022	16.45	16.49	14.39	14.49	14.49	4,128,600
05 May 2022	17.46	17.76	16.40	16.57	16.57	1,309,300
04 May 2022	17.65	17.86	16.86	17.85	17.85	2,658,000
03 May 2022	17.47	17.78	17.26	17.67	17.67	850,100
02 May 2022	17.50	17.76	17.11	17.60	17.60	861,000
29 Apr 2022	17.20	18.16	17.16	17.58	17.58	806,200
28 Apr 2022	17.29	17.78	16.97	17.56	17.56	1,202,000
27 Apr 2022	17.40	17.58	16.92	17.05	17.05	1,307,900
26 Apr 2022	17.81	17.92	17.12	17.35	17.35	2,156,500
25 Apr 2022	17.61	18.07	17.53	17.92	17.92	545,000
22 Apr 2022	17.69	17.90	17.47	17.78	17.78	818,600
21 Apr 2022	18.59	18.70	17.44	17.63	17.63	1,222,700
20 Apr 2022	19.25	19.29	18.23	18.27	18.27	1,585,600
19 Apr 2022	17.99	19.31	17.99	19.20	19.20	1,617,600
18 Apr 2022	19.40	19.41	18.34	18.89	18.89	2,132,800
14 Apr 2022	19.74	20.31	19.56	19.58	19.58	1,250,700
13 Apr 2022	19.12	19.92	19.12	19.82	19.82	1,125,300
12 Apr 2022	19.65	19.83	19.19	19.19	19.19	1,161,000
11 Apr 2022	19.61	19.96	19.31	19.41	19.41	1,594,700
08 Apr 2022	19.79	20.10	19.32	19.90	19.90	1,450,700
07 Apr 2022	19.41	20.18	19.32	19.82	19.82	2,357,500
06 Apr 2022	19.21	19.40	18.57	19.18	19.18	1,699,600
05 Apr 2022	19.92	19.99	19.36	19.52	19.52	1,258,400
04 Apr 2022	19.71	19.99	19.64	19.83	19.83	826,900
01 Apr 2022	19.49	20.00	19.33	19.70	19.70	1,605,400
31 Mar 2022	19.38	19.71	19.22	19.33	19.33	1,097,600
30 Mar 2022	19.27	20.09	19.27	19.44	19.44	817,100
29 Mar 2022	19.07	20.00	19.06	19.82	19.82	1,807,500
28 Mar 2022	18.91	19.19	18.54	18.86	18.86	1,555,800
25 Mar 2022	18.42	18.96	18.36	18.83	18.83	1,120,600
24 Mar 2022	18.60	18.94	18.36	18.48	18.48	2,173,400
23 Mar 2022	18.24	19.01	17.94	18.40	18.40	1,769,000
22 Mar 2022	18.21	18.58	17.97	18.35	18.35	2,123,700
21 Mar 2022	18.15	18.38	17.78	18.17	18.17	2,427,100
18 Mar 2022	18.27	18.79	18.15	18.38	18.38	1,457,700
17 Mar 2022	17.85	18.41	17.48	18.40	18.40	1,784,500
16 Mar 2022	16.79	17.99	16.47	17.99	17.99	3,204,800
15 Mar 2022	15.72	16.59	15.67	16.32	16.32	2,830,100
14 Mar 2022	16.21	16.75	15.88	15.90	15.90	2,597,200
11 Mar 2022	16.90	17.10	16.05	16.37	16.37	2,159,400
10 Mar 2022	16.63	17.29	16.28	16.61	16.61	1,718,900
09 Mar 2022	16.16	17.26	16.16	16.89	16.89	4,760,700
08 Mar 2022	16.51	16.59	15.76	15.94	15.94	4,643,900
07 Mar 2022	17.94	17.94	16.45	16.48	16.48	2,562,200
04 Mar 2022	18.25	18.42	17.64	17.70	17.70	2,582,300
03 Mar 2022	19.79	19.94	18.40	18.55	18.55	1,801,700
02 Mar 2022	19.53	20.00	18.79	19.64	19.64	2,837,900
01 Mar 2022	20.48	20.73	19.40	19.54	19.54	2,906,200
28 Feb 2022	20.90	21.45	20.40	20.60	20.60	2,351,100
25 Feb 2022	20.02	21.30	19.42	21.28	21.28	6,498,300
24 Feb 2022	16.29	18.08	16.15	18.01	18.01	2,420,600
23 Feb 2022	17.87	18.01	17.15	17.19	17.19	1,227,800
22 Feb 2022	17.80	18.16	17.43	17.56	17.56	1,682,400
18 Feb 2022	18.40	18.71	17.95	18.05	18.05	768,900
17 Feb 2022	18.91	19.20	18.35	18.42	18.42	1,827,200
16 Feb 2022	19.02	19.25	18.53	19.06	19.06	1,648,700
15 Feb 2022	18.90	19.17	18.35	19.08	19.08	2,093,200
14 Feb 2022	17.78	18.98	17.70	18.62	18.62	1,757,700
11 Feb 2022	17.79	18.13	17.48	17.82	17.82	1,591,300
10 Feb 2022	17.34	18.87	17.23	17.79	17.79	1,606,500
09 Feb 2022	17.39	17.78	17.00	17.70	17.70	2,560,300
08 Feb 2022	15.54	16.85	15.52	16.83	16.83	2,069,100
07 Feb 2022	16.39	16.58	15.60	15.65	15.65	1,815,800
04 Feb 2022	15.47	16.41	15.47	16.38	16.38	3,089,300
03 Feb 2022	16.32	16.77	15.03	15.54	15.54	4,132,000
02 Feb 2022	17.28	17.52	16.61	16.99	16.99	2,017,000
01 Feb 2022	17.10	17.37	16.68	17.32	17.32	2,044,700
31 Jan 2022	15.81	17.06	15.60	17.03	17.03	1,759,400
28 Jan 2022	15.09	15.94	14.81	15.86	15.86	1,951,400
27 Jan 2022	15.51	16.07	15.02	15.13	15.13	1,491,400
26 Jan 2022	15.79	16.38	15.31	15.37	15.37	2,036,200
25 Jan 2022	15.86	16.15	15.40	15.54	15.54	1,439,300
24 Jan 2022	16.98	17.18	14.85	16.07	16.07	4,165,700
21 Jan 2022	18.99	19.13	18.07	18.13	18.13	1,153,100
20 Jan 2022	19.23	19.84	19.23	19.26	19.26	959,900
19 Jan 2022	18.87	19.79	18.78	19.23	19.23	1,420,700
18 Jan 2022	19.63	20.19	18.75	18.92	18.92	2,556,800
14 Jan 2022	18.53	19.02	18.35	18.96	18.96	1,164,900
13 Jan 2022	18.84	18.99	18.26	18.35	18.35	1,078,400
12 Jan 2022	19.23	19.24	18.60	18.87	18.87	881,600
11 Jan 2022	17.59	19.10	17.50	19.04	19.04	2,279,000
10 Jan 2022	18.50	18.74	17.63	17.87	17.87	2,854,600
07 Jan 2022	16.54	17.48	16.50	16.84	16.84	729,300
06 Jan 2022	16.89	17.11	16.58	16.63	16.63	661,300
05 Jan 2022	17.39	17.61	16.68	16.69	16.69	788,300
04 Jan 2022	18.06	18.30	17.08	17.40	17.40	777,400
03 Jan 2022	17.40	18.13	17.28	18.09	18.09	654,900
31 Dec 2021	17.55	17.87	17.25	17.29	17.29	765,400
30 Dec 2021	16.88	17.88	16.85	17.61	17.61	812,900
29 Dec 2021	17.45	17.64	16.89	16.94	16.94	709,500
28 Dec 2021	17.91	18.27	17.42	17.64	17.64	689,500
27 Dec 2021	17.78	18.09	17.68	17.81	17.81	607,300
23 Dec 2021	17.90	18.05	17.54	17.97	17.97	644,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,216.67+78.79(+0.71%)

NZD/USD0.6362-0.0002(-0.04%)

ALL ORDS7,350.60+24.40(+0.33%)

OIL113.97+1.57(+1.40%)

GOLD1,811.90-7.00(-0.38%)

Playtika Holding Corp. (PLTK)

NZX 50
11,216.67
+78.79(+0.71%)

NZD/USD
0.6362
-0.0002(-0.04%)

ALL ORDS
7,350.60
+24.40(+0.33%)

OIL
113.97
+1.57(+1.40%)

GOLD
1,811.90
-7.00(-0.38%)